アルコニックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,396 | 1,397 | 1,371 | 1,373 | -24 | -1.7% | 48,400 |
| 2023/02/01 | 1,392 | 1,401 | 1,392 | 1,397 | +10 | +0.7% | 46,700 |
| 2023/01/31 | 1,386 | 1,396 | 1,385 | 1,387 | -1 | -0.1% | 32,900 |
| 2023/01/30 | 1,386 | 1,393 | 1,383 | 1,388 | +3 | +0.2% | 39,900 |
| 2023/01/27 | 1,394 | 1,397 | 1,385 | 1,385 | +1 | +0.1% | 46,600 |
| 2023/01/26 | 1,392 | 1,394 | 1,382 | 1,384 | -5 | -0.4% | 27,400 |
| 2023/01/25 | 1,396 | 1,406 | 1,388 | 1,389 | -4 | -0.3% | 66,500 |
| 2023/01/24 | 1,373 | 1,402 | 1,373 | 1,393 | +30 | +2.2% | 113,500 |
| 2023/01/23 | 1,352 | 1,367 | 1,348 | 1,363 | +22 | +1.6% | 58,700 |
| 2023/01/20 | 1,329 | 1,344 | 1,328 | 1,341 | +11 | +0.8% | 28,200 |
| 2023/01/19 | 1,331 | 1,336 | 1,328 | 1,330 | -7 | -0.5% | 45,400 |
| 2023/01/18 | 1,326 | 1,346 | 1,323 | 1,337 | +11 | +0.8% | 41,200 |
| 2023/01/17 | 1,311 | 1,326 | 1,311 | 1,326 | +15 | +1.1% | 42,800 |
| 2023/01/16 | 1,323 | 1,327 | 1,306 | 1,311 | -19 | -1.4% | 58,200 |
| 2023/01/13 | 1,335 | 1,346 | 1,327 | 1,330 | -10 | -0.7% | 61,100 |
| 2023/01/12 | 1,326 | 1,342 | 1,326 | 1,340 | +15 | +1.1% | 65,300 |
| 2023/01/11 | 1,332 | 1,332 | 1,319 | 1,325 | +3 | +0.2% | 46,300 |
| 2023/01/10 | 1,321 | 1,334 | 1,318 | 1,322 | +12 | +0.9% | 37,100 |
| 2023/01/06 | 1,304 | 1,315 | 1,304 | 1,310 | +4 | +0.3% | 41,200 |
| 2023/01/05 | 1,318 | 1,318 | 1,303 | 1,306 | -12 | -0.9% | 44,400 |
| 2023/01/04 | 1,329 | 1,330 | 1,312 | 1,318 | -6 | -0.5% | 46,700 |
| 2022/12/30 | 1,330 | 1,338 | 1,323 | 1,324 | -4 | -0.3% | 49,100 |
| 2022/12/29 | 1,320 | 1,328 | 1,304 | 1,328 | -1 | -0.1% | 57,800 |
| 2022/12/28 | 1,314 | 1,329 | 1,313 | 1,329 | +16 | +1.2% | 51,900 |
| 2022/12/27 | 1,319 | 1,319 | 1,308 | 1,313 | +1 | +0.1% | 46,700 |
| 2022/12/26 | 1,295 | 1,312 | 1,295 | 1,312 | +21 | +1.6% | 77,900 |
| 2022/12/23 | 1,287 | 1,292 | 1,284 | 1,291 | -1 | -0.1% | 48,500 |
| 2022/12/22 | 1,291 | 1,295 | 1,287 | 1,292 | +2 | +0.2% | 79,100 |
| 2022/12/21 | 1,296 | 1,303 | 1,285 | 1,290 | -9 | -0.7% | 86,800 |
| 2022/12/20 | 1,325 | 1,328 | 1,289 | 1,299 | -21 | -1.6% | 116,100 |
| 2022/12/19 | 1,315 | 1,322 | 1,312 | 1,320 | -1 | -0.1% | 57,000 |
| 2022/12/16 | 1,318 | 1,322 | 1,311 | 1,321 | -1 | -0.1% | 129,200 |
| 2022/12/15 | 1,320 | 1,329 | 1,320 | 1,322 | -6 | -0.5% | 76,400 |
| 2022/12/14 | 1,328 | 1,328 | 1,323 | 1,328 | ±0 | ±0% | 47,500 |
| 2022/12/13 | 1,337 | 1,338 | 1,325 | 1,328 | +5 | +0.4% | 41,800 |
| 2022/12/12 | 1,325 | 1,326 | 1,317 | 1,323 | -2 | -0.2% | 28,000 |
| 2022/12/09 | 1,310 | 1,330 | 1,310 | 1,325 | +7 | +0.5% | 48,900 |
| 2022/12/08 | 1,323 | 1,324 | 1,305 | 1,318 | -2 | -0.2% | 60,900 |
| 2022/12/07 | 1,300 | 1,327 | 1,296 | 1,320 | +17 | +1.3% | 111,100 |
| 2022/12/06 | 1,299 | 1,310 | 1,299 | 1,303 | -1 | -0.1% | 65,500 |
| 2022/12/05 | 1,300 | 1,308 | 1,296 | 1,304 | +11 | +0.9% | 123,200 |
| 2022/12/02 | 1,311 | 1,311 | 1,286 | 1,293 | -26 | -2% | 142,600 |
| 2022/12/01 | 1,330 | 1,330 | 1,316 | 1,319 | +4 | +0.3% | 90,600 |
| 2022/11/30 | 1,318 | 1,321 | 1,309 | 1,315 | -3 | -0.2% | 81,400 |
| 2022/11/29 | 1,329 | 1,330 | 1,314 | 1,318 | -18 | -1.3% | 53,400 |
| 2022/11/28 | 1,344 | 1,345 | 1,329 | 1,336 | -8 | -0.6% | 50,600 |
| 2022/11/25 | 1,340 | 1,346 | 1,331 | 1,344 | +9 | +0.7% | 42,100 |
| 2022/11/24 | 1,347 | 1,350 | 1,333 | 1,335 | +6 | +0.5% | 70,600 |
| 2022/11/22 | 1,322 | 1,338 | 1,320 | 1,329 | +7 | +0.5% | 96,800 |
| 2022/11/21 | 1,319 | 1,322 | 1,312 | 1,322 | +12 | +0.9% | 53,700 |
551～
600
件表示中 / 4657件
類似銘柄と比較する
現在ご覧いただいている「アルコニックス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アルコニックス | 151,100円 | +5.8% | +32.2% | 4.24% | 10.05倍 | 0.64倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
| ヤマタネ | 439,000円 | +26.0% | -2.6% | 2.05% | 18.41倍 | 0.91倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| テンポスＨＤ | 343,500円 | +26.0% | +25.4% | 0.26% | 16.72倍 | 2.77倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| 高 速 | 208,900円 | +5.5% | +2.7% | 2.58% | 12.91倍 | 1.07倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、西日本へ展開 |
| ＫＰＰＧＨＤ | 65,100円 | +4.0% | -25.5% | 5.22% | 5.58倍 | 0.47倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
市場注目の銘柄
チャート関連のコラム
